Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Actuant Corp (NY: ATU )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2019 22.54 22.96 22.41 22.89 337,037 +0.35(+1.55%)
Jan 30, 2019 22.48 22.78 22.28 22.54 384,672 +0.28(+1.26%)
Jan 29, 2019 22.14 22.31 21.96 22.26 261,903 +0.15(+0.68%)
Jan 28, 2019 22.71 22.71 21.95 22.11 318,073 -0.17(-0.76%)
Jan 25, 2019 22.30 22.39 22.12 22.28 245,100 +0.23(+1.04%)
Jan 24, 2019 21.92 22.74 21.64 22.05 335,668 +0.15(+0.68%)
Jan 23, 2019 22.29 22.34 21.62 21.90 285,183 -0.21(-0.95%)
Jan 22, 2019 22.55 22.55 21.99 22.11 259,673 -0.62(-2.73%)
Jan 18, 2019 22.76 22.90 22.35 22.73 204,000 +0.13(+0.58%)
Jan 17, 2019 21.87 22.70 21.87 22.60 343,075 +0.60(+2.73%)
Jan 16, 2019 21.92 22.23 21.88 22.00 179,332 +0.10(+0.46%)
Jan 15, 2019 21.97 22.14 21.49 21.90 228,810 -0.07(-0.32%)
Jan 14, 2019 22.02 22.24 21.78 21.97 181,111 -0.23(-1.04%)
Jan 11, 2019 21.90 22.25 21.71 22.20 198,600 +0.04(+0.18%)
Jan 10, 2019 22.03 22.26 21.84 22.16 394,936 -0.16(-0.72%)
Jan 09, 2019 22.19 22.52 22.18 22.32 228,533 +0.36(+1.64%)
Jan 08, 2019 22.00 22.27 21.68 21.96 418,723 +0.22(+1.01%)
Jan 07, 2019 21.25 21.77 21.10 21.74 343,559 +0.48(+2.26%)
Jan 04, 2019 20.97 21.33 20.87 21.26 410,800 +0.70(+3.40%)
Jan 03, 2019 20.73 21.05 20.41 20.56 562,054 -0.49(-2.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.